Stockscreener 앱 받기
0.3033
2.90%
-0.0067
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.307 | $0.291 | $0.016 | 568,292.0 | -3.19% |
| 2025-05-02 | $0.33 | $0.3099 | $0.0201 | 882,359.0 | -5.49% |
| 2025-05-01 | $0.3398 | $0.303 | $0.0368 | 863,453.0 | +1.49% |
| 2025-04-30 | $0.336 | $0.29 | $0.046 | 1,421,893.0 | +5.28% |
| 2025-04-29 | $0.32 | $0.282 | $0.038 | 1,075,964.0 | +3.33% |
| 2025-04-28 | $0.33 | $0.2928 | $0.0372 | 1,944,446.0 | -6.51% |
| 2025-04-25 | $0.40 | $0.3045 | $0.0955 | 42,816,966.0 | +3.86% |
| 2025-04-24 | $0.31 | $0.2877 | $0.0223 | 8,828,972.0 | +3.73% |
| 2025-04-23 | $0.31 | $0.284 | $0.026 | 193,865.0 | +3.87% |
| 2025-04-22 | $0.2994 | $0.2702 | $0.0292 | 431,668.0 | -5.14% |
| 2025-04-21 | $0.31 | $0.279 | $0.031 | 258,831.0 | +5.05% |
| 2025-04-17 | $0.318 | $0.275 | $0.043 | 367,054.0 | -10.38% |
| 2025-04-16 | $0.35 | $0.281 | $0.069 | 520,687.0 | +8.90% |
| 2025-04-15 | $0.324 | $0.28 | $0.044 | 352,643.0 | +0.00% |
| 2025-04-14 | $0.3144 | $0.2756 | $0.0388 | 297,189.0 | +0.10% |
| 2025-04-11 | $0.2949 | $0.275 | $0.0199 | 112,421.0 | +4.18% |
| 2025-04-10 | $0.284 | $0.27 | $0.014 | 99,911.0 | +0.00% |
| 2025-04-09 | $0.28 | $0.2572 | $0.0228 | 288,545.0 | +1.30% |
| 2025-04-08 | $0.2852 | $0.2701 | $0.0151 | 139,036.0 | -2.06% |
| 2025-04-07 | $0.2841 | $0.2507 | $0.0334 | 434,760.0 | +6.49% |
Azitra Inc 주식 (AZTR) 연도별 가격 이력
이 심층 분석에서는 Azitra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azitra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azitra Inc 주식 (AZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.3398 | $0.291 | $0.0488 | 2,314,104.0 | -7.15% |
| 2025-04 | $0.40 | $0.24 | $0.16 | 60,817,242.0 | +6.67% |
| 2025-03 | $0.374 | $0.26 | $0.114 | 5,950,517.0 | -15.13% |
| 2025-02 | $0.5879 | $0.2425 | $0.3454 | 326,834,871.0 | +47.52% |
| 2025-01 | $0.65 | $0.2325 | $0.4175 | 74,958,098.0 | -43.13% |
Azitra Inc 주식 (AZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5149 | $0.3803 | $0.1346 | 4,972,236.0 | -18.10% |
| 2024-11 | $0.60 | $0.4264 | $0.1736 | 3,231,101.0 | +5.44% |
| 2024-10 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| 2024-09 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| 2024-08 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| 2024-07 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| 2024-06 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| 2024-05 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| 2024-04 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| 2024-03 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| 2024-02 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| 2024-01 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
Azitra Inc 주식 (AZTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.64 | $0.9195 | $0.7205 | 399,657.0 | -11.54% |
| 2023-11 | $1.97 | $1.02 | $0.9499 | 202,021.0 | -30.67% |
| 2023-10 | $1.89 | $1.23 | $0.66 | 135,532.0 | +0.00% |
| 2023-09 | $2.10 | $1.43 | $0.67 | 81,134.0 | +0.00% |
0.37%
0.04%
자본화:
|
볼륨(24시간):